Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.70	27.30	25.86	26.04	428,488	-0.96(-3.56%)
Sep 29, 2003	27.15	27.54	26.43	27.00	289,104	-0.15(-0.55%)
Sep 26, 2003	28.05	28.41	27.00	27.15	193,660	-0.90(-3.21%)
Sep 25, 2003	31.65	31.74	27.87	28.05	560,977	-3.00(-9.66%)
Sep 24, 2003	32.01	32.01	30.90	31.05	187,337	-0.48(-1.52%)
Sep 23, 2003	31.74	32.07	31.08	31.53	112,671	+0.00(+0.00%)
Sep 22, 2003	32.10	32.10	30.45	31.53	213,052	-0.66(-2.05%)
Sep 19, 2003	31.89	32.46	31.68	32.19	145,587	-0.06(-0.19%)
Sep 18, 2003	31.89	32.25	31.29	32.25	208,486	+0.33(+1.03%)
Sep 17, 2003	31.14	32.10	30.81	31.92	262,607	+0.45(+1.43%)
Sep 16, 2003	29.97	31.47	29.43	31.47	431,318	+1.83(+6.17%)
Sep 15, 2003	29.40	30.72	28.95	29.64	418,066	+0.57(+1.96%)
Sep 12, 2003	28.05	29.19	28.05	29.07	193,200	+0.54(+1.89%)
Sep 11, 2003	28.14	28.92	27.75	28.53	122,200	+0.75(+2.70%)
Sep 10, 2003	28.95	29.07	27.75	27.78	180,600	-1.44(-4.93%)
Sep 09, 2003	28.35	29.55	27.90	29.22	230,366	+0.87(+3.06%)
Sep 08, 2003	27.99	28.62	27.75	28.35	244,700	+0.48(+1.73%)
Sep 05, 2003	26.40	28.26	26.31	27.87	455,196	+0.33(+1.20%)
Sep 04, 2003	28.26	28.35	26.61	27.54	441,266	-0.75(-2.65%)
Sep 03, 2003	29.25	29.25	27.78	28.29	230,333	-0.39(-1.36%)
Sep 02, 2003	28.50	28.89	27.60	28.68	141,466	+0.27(+0.95%)
Aug 29, 2003	27.90	28.56	27.63	28.41	96,466	+0.42(+1.50%)
Aug 28, 2003	27.60	28.50	26.85	27.99	210,533	+0.69(+2.53%)
Aug 27, 2003	26.25	27.57	25.95	27.30	240,700	+1.20(+4.60%)
Aug 26, 2003	26.55	26.91	25.65	26.10	472,600	-0.45(-1.69%)
Aug 25, 2003	27.84	27.84	26.40	26.55	670,666	-0.99(-3.59%)
Aug 22, 2003	28.35	29.91	27.30	27.54	1,150,033	-0.81(-2.86%)
Aug 21, 2003	25.65	28.35	25.38	28.35	564,266	+3.06(+12.10%)
Aug 20, 2003	24.12	25.38	23.97	25.29	274,266	+0.69(+2.80%)
Aug 19, 2003	24.12	24.60	23.76	24.60	184,033	+0.72(+3.02%)
Aug 18, 2003	22.92	24.00	22.92	23.88	239,933	+0.77(+3.31%)
Aug 15, 2003	23.52	23.55	22.92	23.11	94,566	-0.41(-1.72%)
Aug 14, 2003	23.67	23.70	23.10	23.52	246,033	+0.06(+0.26%)
Aug 13, 2003	23.34	23.70	23.01	23.46	216,300	+0.66(+2.89%)
Aug 12, 2003	22.86	22.95	22.41	22.80	162,900	-0.15(-0.65%)
Aug 11, 2003	21.36	23.01	21.36	22.95	389,133	+1.41(+6.55%)
Aug 08, 2003	22.56	23.01	21.42	21.54	607,100	-1.14(-5.03%)
Aug 07, 2003	22.80	23.40	22.56	22.68	1,092,933	-0.12(-0.53%)
Aug 06, 2003	21.93	23.25	21.75	22.80	2,098,866	+2.70(+13.43%)
Aug 05, 2003	20.46	20.46	20.10	20.10	347,966	-0.36(-1.76%)
Aug 04, 2003	20.10	21.06	20.04	20.46	645,966	+0.15(+0.74%)
Aug 01, 2003	20.25	20.76	20.25	20.31	320,100	-0.18(-0.88%)
Jul 31, 2003	20.46	20.88	19.98	20.49	419,033	+0.17(+0.84%)
Jul 30, 2003	21.48	21.90	19.83	20.32	2,825,233	+0.82(+4.20%)
Jul 29, 2003	18.36	19.80	18.30	19.50	774,666	+1.14(+6.21%)
Jul 28, 2003	18.30	18.78	18.18	18.36	673,666	-0.06(-0.33%)
Jul 25, 2003	18.69	18.90	18.00	18.42	599,833	-0.48(-2.54%)
Jul 24, 2003	19.47	19.50	18.72	18.90	1,176,266	-0.48(-2.48%)
Jul 23, 2003	19.11	19.47	18.87	19.38	601,900	+0.33(+1.73%)
Jul 22, 2003	18.27	20.16	18.24	19.05	1,948,800	+0.87(+4.79%)
Jul 21, 2003	19.17	20.01	17.97	18.18	2,767,300	-1.71(-8.60%)
Jul 18, 2003	19.77	20.19	19.77	19.89	174,966	+0.06(+0.30%)
Jul 17, 2003	20.25	20.64	19.62	19.83	677,666	-1.29(-6.11%)
Jul 16, 2003	21.84	21.87	20.79	21.12	520,300	-0.33(-1.54%)
Jul 15, 2003	21.54	21.66	20.97	21.45	601,800	+0.18(+0.85%)
Jul 14, 2003	20.97	21.54	20.34	21.27	536,866	+1.62(+8.24%)
Jul 11, 2003	20.04	20.04	19.53	19.65	228,453	-0.09(-0.46%)
Jul 10, 2003	19.83	20.73	19.65	19.74	416,833	-0.72(-3.52%)
Jul 09, 2003	20.37	20.73	20.07	20.46	216,766	+0.24(+1.19%)
Jul 08, 2003	19.74	20.55	19.59	20.22	175,100	+0.24(+1.20%)
Jul 07, 2003	19.29	20.10	18.87	19.98	279,066	+1.14(+6.05%)
Jul 03, 2003	19.17	19.45	18.84	18.84	78,966	-0.42(-2.18%)
Jul 02, 2003	18.90	19.50	18.63	19.26	273,566	+0.39(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.